$197.22
-0.28-0.14%
近くで: -
$195.00
-2.22-1.13%
時間外: 7:59 PM EDT
Comments
Loading...
Capital One Finl (NYSE:COF) 株価情報, オプションチェーン
オプションチェーンは、Capital One Finlの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Capital One Finlの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price87.88Apr 22, 2025
Change
00%
Bid115.1
Ask119.1
volume0
Intrest0
Strike
80
80
Last Price0.06May 16, 2025
Change
0.05500%
Bid-
Ask0.15
volume1
Intrest26
Last Price-
Change
-
Bid110.1
Ask114.1
volume0
Intrest0
Strike
85
85
Last Price0.17May 16, 2025
Change
0.0626.09%
Bid-
Ask0.55
volume1
Intrest2
Last Price-
Change
-
Bid105.1
Ask109.1
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid100.1
Ask104.1
volume0
Intrest0
Strike
95
95
Last Price0.83Apr 14, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest28
Last Price97May 14, 2025
Change
00%
Bid95.1
Ask99.1
volume0
Intrest4
Strike
100
100
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest55
Last Price-
Change
-
Bid90.1
Ask94.1
volume0
Intrest0
Strike
105
105
Last Price0.25May 01, 2025
Change
00%
Bid-
Ask1
volume0
Intrest11
Last Price-
Change
-
Bid85.1
Ask89.1
volume0
Intrest0
Strike
110
110
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest49
Last Price-
Change
-
Bid80.1
Ask84.1
volume0
Intrest0
Strike
115
115
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest30
Last Price67.71May 09, 2025
Change
00%
Bid75.1
Ask79.1
volume0
Intrest1
Strike
120
120
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest125
Last Price62.78May 09, 2025
Change
00%
Bid70.1
Ask74.1
volume0
Intrest6
Strike
125
125
Last Price0.06May 16, 2025
Change
0.0250%
Bid-
Ask0.05
volume1
Intrest89
Last Price35.7Apr 21, 2025
Change
00%
Bid65.1
Ask69.1
volume0
Intrest11
Strike
130
130
Last Price0.09May 16, 2025
Change
0.1562.5%
Bid-
Ask0.65
volume1
Intrest754
Last Price29Apr 14, 2025
Change
00%
Bid60.1
Ask64.1
volume0
Intrest13
Strike
135
135
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask1
volume0
Intrest478
Last Price29.6Apr 22, 2025
Change
00%
Bid55.1
Ask59.1
volume0
Intrest8
Strike
140
140
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest437
Last Price23.6Apr 21, 2025
Change
00%
Bid50.4
Ask54.1
volume0
Intrest12
Strike
145
145
Last Price0.03May 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest247
Last Price19.9Apr 21, 2025
Change
00%
Bid47.1
Ask51.1
volume0
Intrest1
Strike
148
148
Last Price0.08May 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest22
Last Price32.6Apr 23, 2025
Change
00%
Bid46.1
Ask50.1
volume0
Intrest1
Strike
149
149
Last Price0.33May 01, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Last Price50.7May 16, 2025
Change
4.710.22%
Bid45.6
Ask48.9
volume35
Intrest174
Strike
150
150
Last Price0.03May 16, 2025
Change
0.0562.5%
Bid-
Ask0.05
volume2
Intrest1232
Last Price42.9May 15, 2025
Change
00%
Bid42.8
Ask46.6
volume0
Intrest0
Strike
152.5
152.5
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest138
Last Price43.48May 16, 2025
Change
2.736.7%
Bid40.5
Ask43.9
volume1
Intrest207
Strike
155
155
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2339
Last Price42.75May 12, 2025
Change
00%
Bid37.9
Ask41.6
volume0
Intrest6
Strike
157.5
157.5
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest30
Last Price40.3May 12, 2025
Change
00%
Bid35.5
Ask38.8
volume0
Intrest251
Strike
160
160
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask2
volume1
Intrest1373
Last Price37.49May 12, 2025
Change
00%
Bid32.6
Ask36.6
volume0
Intrest1
Strike
162.5
162.5
Last Price0.04May 13, 2025
Change
00%
Bid-
Ask2
volume0
Intrest214
Last Price32.72May 16, 2025
Change
0.581.74%
Bid30.7
Ask34.1
volume1
Intrest262
Strike
165
165
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1392
Last Price20.43Apr 25, 2025
Change
00%
Bid27.8
Ask31.6
volume0
Intrest5
Strike
167.5
167.5
Last Price0.08May 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest224
Last Price28.51May 16, 2025
Change
2.589.95%
Bid25.1
Ask29.1
volume13
Intrest756
Strike
170
170
Last Price0.25May 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2561
Last Price24.95May 16, 2025
Change
3.1514.45%
Bid23.1
Ask26.4
volume2
Intrest71
Strike
172.5
172.5
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1391
Last Price22.62May 16, 2025
Change
3.1216%
Bid20.5
Ask23.9
volume52
Intrest1322
Strike
175
175
Last Price0.06May 13, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest1223
Last Price21.23May 16, 2025
Change
3.6320.62%
Bid18.1
Ask21.4
volume2
Intrest67
Strike
177.5
177.5
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask2.15
volume1
Intrest683
Last Price18.92May 16, 2025
Change
3.6123.58%
Bid15.7
Ask18.8
volume26
Intrest2229
Strike
180
180
Last Price0.03May 16, 2025
Change
0.0457.14%
Bid-
Ask0.05
volume2
Intrest1372
Last Price15May 16, 2025
Change
0.251.69%
Bid13.2
Ask15.9
volume5
Intrest129
Strike
182.5
182.5
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest328
Last Price13.7May 16, 2025
Change
1.310.48%
Bid10.5
Ask13.8
volume361
Intrest3166
Strike
185
185
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest535
Last Price11.12May 16, 2025
Change
4.2461.63%
Bid8.2
Ask11.4
volume29
Intrest224
Strike
187.5
187.5
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.25
volume1
Intrest56
Last Price7.4May 16, 2025
Change
2.242.31%
Bid6.3
Ask8.5
volume771
Intrest2188
Strike
190
190
Last Price0.05May 16, 2025
Change
0.2583.33%
Bid-
Ask0.1
volume59
Intrest461
Last Price6.37May 16, 2025
Change
2.7776.94%
Bid3.2
Ask6.3
volume88
Intrest146
Strike
192.5
192.5
Last Price0.01May 16, 2025
Change
0.3597.22%
Bid-
Ask0.05
volume262
Intrest844
Last Price2.5May 16, 2025
Change
0.516.67%
Bid1.4
Ask3.6
volume229
Intrest586
Strike
195
195
Last Price0.22May 16, 2025
Change
0.8379.05%
Bid0.05
Ask1.15
volume1042
Intrest1276
Last Price0.91May 16, 2025
Change
0.5437.24%
Bid-
Ask0.85
volume101
Intrest100
Strike
197.5
197.5
Last Price0.98May 16, 2025
Change
0.9248.42%
Bid0.7
Ask1.8
volume990
Intrest292
Last Price0.1May 16, 2025
Change
0.480%
Bid-
Ask0.6
volume321
Intrest3795
Strike
200
200
Last Price2.5May 16, 2025
Change
1.1631.69%
Bid2.2
Ask4.4
volume120
Intrest307
Last Price0.24May 16, 2025
Change
0.014%
Bid-
Ask1.35
volume65
Intrest93
Strike
202.5
202.5
Last Price8.5May 15, 2025
Change
00%
Bid3.6
Ask6.8
volume0
Intrest38
Last Price0.03May 16, 2025
Change
0.0872.73%
Bid-
Ask0.1
volume134
Intrest270
Strike
205
205
Last Price9.44May 15, 2025
Change
00%
Bid6.1
Ask9.5
volume0
Intrest13
Last Price0.02May 16, 2025
Change
0.3694.74%
Bid-
Ask0.05
volume3
Intrest123
Strike
207.5
207.5
Last Price9.95May 14, 2025
Change
00%
Bid8.6
Ask12.1
volume0
Intrest3
Last Price0.05May 16, 2025
Change
0.0116.67%
Bid-
Ask0.05
volume22
Intrest14500
Strike
210
210
Last Price12.39May 16, 2025
Change
2.6117.4%
Bid11.2
Ask14.5
volume1
Intrest3
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid13.6
Ask17
volume0
Intrest0
Last Price0.08May 16, 2025
Change
0.04100%
Bid-
Ask0.75
volume1
Intrest498
Strike
215
215
Last Price14.17May 12, 2025
Change
00%
Bid16.1
Ask19.6
volume0
Intrest0
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Strike
217.5
217.5
Last Price-
Change
-
Bid18.6
Ask22.1
volume0
Intrest0
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest703
Strike
220
220
Last Price-
Change
-
Bid21.1
Ask24.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid23.6
Ask27.1
volume0
Intrest0
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
225
225
Last Price23.4May 12, 2025
Change
00%
Bid26.1
Ask30
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid28.5
Ask32.6
volume0
Intrest0
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest207
Strike
230
230
Last Price30May 12, 2025
Change
00%
Bid31
Ask35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid35.9
Ask40
volume0
Intrest0
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2109
Strike
240
240
Last Price-
Change
-
Bid40.9
Ask45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid45.9
Ask50
volume0
Intrest0
Last Price0.25Mar 06, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest3
Strike
250
250
Last Price-
Change
-
Bid50.9
Ask55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid55.9
Ask60
volume0
Intrest0
Last Price0.25Mar 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid60.9
Ask64.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid70.9
Ask75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid80.9
Ask85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid90.9
Ask95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid100.9
Ask105
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved